Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.76 25.95 25.71 25.78 1,143,753 +0.03(+0.10%)
Aug 30, 2006 25.98 26.17 25.73 25.75 2,274,030 -0.22(-0.86%)
Aug 29, 2006 25.83 26.31 25.52 25.98 5,173,326 -1.07(-3.95%)
Aug 28, 2006 27.00 27.23 27.00 27.04 1,293,331 +0.06(+0.23%)
Aug 25, 2006 27.50 27.50 26.88 26.98 2,918,993 -0.61(-2.20%)
Aug 24, 2006 27.85 27.92 27.55 27.59 1,079,035 -0.24(-0.87%)
Aug 23, 2006 28.15 28.24 27.81 27.83 495,977 -0.30(-1.08%)
Aug 22, 2006 28.16 28.26 28.04 28.14 458,064 +0.01(+0.02%)
Aug 21, 2006 28.20 28.34 28.12 28.13 354,248 -0.21(-0.74%)
Aug 18, 2006 28.33 28.36 28.19 28.34 511,823 +0.05(+0.17%)
Aug 17, 2006 28.33 28.33 28.09 28.29 428,592 -0.03(-0.12%)
Aug 16, 2006 28.22 28.35 28.04 28.33 877,623 +0.24(+0.84%)
Aug 15, 2006 27.85 28.14 27.82 28.09 913,758 +0.47(+1.71%)
Aug 14, 2006 27.66 27.85 27.58 27.62 609,567 -0.01(-0.02%)
Aug 11, 2006 27.75 27.77 27.48 27.62 866,960 -0.23(-0.82%)
Aug 10, 2006 27.75 27.85 27.40 27.85 949,005 +0.01(+0.02%)
Aug 09, 2006 28.27 28.33 27.81 27.85 1,171,595 -0.41(-1.43%)
Aug 08, 2006 28.52 28.67 28.12 28.25 1,095,325 -0.26(-0.92%)
Aug 07, 2006 28.87 28.94 28.47 28.52 980,254 -0.36(-1.24%)
Aug 04, 2006 28.56 28.94 28.56 28.87 1,251,568 +0.45(+1.57%)
Aug 03, 2006 28.29 28.57 28.18 28.43 714,568 +0.13(+0.48%)
Aug 02, 2006 28.17 28.30 28.06 28.29 814,237 +0.14(+0.48%)
Aug 01, 2006 28.29 28.35 28.03 28.16 889,026 -0.14(-0.48%)
Jul 31, 2006 28.06 28.29 27.89 28.29 1,452,387 +0.24(+0.84%)
Jul 28, 2006 27.52 28.13 27.52 28.06 965,889 +0.65(+2.39%)
Jul 27, 2006 27.83 27.94 27.39 27.40 945,303 -0.30(-1.07%)
Jul 26, 2006 27.41 27.73 27.29 27.70 857,481 +0.20(+0.71%)
Jul 25, 2006 27.34 27.59 27.26 27.50 817,940 +0.09(+0.32%)
Jul 24, 2006 26.97 27.48 27.06 27.41 903,984 +0.45(+1.68%)
Jul 21, 2006 26.93 27.21 26.77 26.96 1,513,403 +0.07(+0.25%)
Jul 20, 2006 27.04 27.08 26.87 26.89 1,269,191 -0.38(-1.41%)
Jul 19, 2006 26.62 27.31 26.65 27.28 934,936 +0.66(+2.49%)
Jul 18, 2006 26.62 26.77 26.42 26.62 527,966 +0.01(+0.05%)
Jul 17, 2006 26.32 26.69 26.19 26.60 875,549 +0.28(+1.08%)
Jul 14, 2006 26.43 26.50 26.26 26.32 756,331 -0.11(-0.41%)
Jul 13, 2006 26.58 26.66 26.34 26.43 717,234 -0.21(-0.79%)
Jul 12, 2006 27.00 27.06 26.60 26.64 536,703 -0.43(-1.60%)
Jul 11, 2006 27.01 27.08 26.74 27.07 655,033 +0.01(+0.05%)
Jul 10, 2006 27.18 27.21 26.97 27.06 620,526 +0.01(+0.05%)
Jul 07, 2006 26.81 27.34 26.74 27.04 1,119,317 +0.17(+0.63%)
Jul 06, 2006 26.93 27.07 26.78 26.87 1,086,143 -0.09(-0.35%)
Jul 05, 2006 27.20 27.20 26.89 26.97 1,248,606 -0.28(-1.04%)
Jul 03, 2006 27.23 27.25 26.96 27.25 358,098 +0.11(+0.40%)
Jun 30, 2006 26.98 27.19 26.91 27.14 1,225,503 +0.17(+0.63%)
Jun 29, 2006 26.50 26.98 26.44 26.98 759,589 +0.60(+2.28%)
Jun 28, 2006 26.39 26.62 26.34 26.37 1,048,379 +0.12(+0.46%)
Jun 27, 2006 26.44 26.54 26.25 26.25 740,337 -0.24(-0.89%)
Jun 26, 2006 26.05 26.49 26.04 26.49 679,025 +0.40(+1.53%)
Jun 23, 2006 26.12 26.17 25.81 26.09 1,168,930 -0.10(-0.39%)
Jun 22, 2006 26.44 26.45 26.10 26.19 649,997 -0.25(-0.94%)
Jun 21, 2006 26.29 26.48 26.21 26.44 820,457 +0.17(+0.64%)
Jun 20, 2006 26.48 26.57 26.23 26.27 847,707 -0.11(-0.44%)
Jun 19, 2006 26.76 26.90 26.33 26.39 1,159,451 -0.39(-1.46%)
Jun 16, 2006 26.27 26.81 26.27 26.78 1,427,803 +0.11(+0.40%)
Jun 15, 2006 26.33 26.81 26.20 26.67 1,057,709 +0.41(+1.57%)
Jun 14, 2006 26.50 26.60 25.97 26.26 1,180,629 -0.47(-1.74%)
Jun 13, 2006 26.91 27.06 26.48 26.73 1,011,502 -0.25(-0.93%)
Jun 12, 2006 27.43 27.45 26.92 26.98 1,085,699 -0.36(-1.31%)
Jun 09, 2006 27.50 27.50 27.21 27.33 809,350 -0.18(-0.64%)
Jun 08, 2006 26.96 27.52 26.71 27.51 1,573,235 +0.61(+2.28%)
Jun 07, 2006 26.85 27.25 26.81 26.89 1,014,464 +0.03(+0.10%)
Jun 06, 2006 26.88 26.98 26.67 26.87 912,574 +0.02(+0.08%)
Jun 05, 2006 27.24 27.24 26.85 26.85 696,204 -0.46(-1.68%)
Jun 02, 2006 27.35 27.58 27.12 27.31 1,039,937 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.